6768 (株)タムラ製作所 の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 1,150 | 1,180 | 1,150 | 1,150 | 248,000 | 909.09 |
| 1983-12-27 | 1,200 | 1,210 | 1,160 | 1,170 | 520,000 | 924.90 |
| 1983-12-26 | 1,170 | 1,200 | 1,160 | 1,200 | 1,265,000 | 948.62 |
| 1983-12-24 | 1,130 | 1,180 | 1,130 | 1,180 | 445,000 | 932.81 |
| 1983-12-23 | 1,150 | 1,160 | 1,120 | 1,150 | 788,000 | 909.09 |
| 1983-12-22 | 1,120 | 1,160 | 1,110 | 1,160 | 1,185,000 | 917 |
| 1983-12-21 | 1,100 | 1,140 | 1,090 | 1,100 | 1,963,000 | 869.57 |
| 1983-12-20 | 1,040 | 1,130 | 1,020 | 1,110 | 1,582,000 | 877.47 |
| 1983-12-19 | 1,010 | 1,040 | 1,000 | 1,040 | 71,000 | 822.13 |
| 1983-12-17 | 1,060 | 1,060 | 1,040 | 1,050 | 122,000 | 830.04 |
| 1983-12-16 | 1,070 | 1,070 | 1,040 | 1,070 | 432,000 | 845.85 |
| 1983-12-15 | 1,020 | 1,080 | 1,020 | 1,080 | 393,000 | 853.76 |
| 1983-12-14 | 1,000 | 1,020 | 1,000 | 1,000 | 168,000 | 790.51 |
| 1983-12-13 | 1,000 | 1,020 | 1,000 | 1,000 | 46,000 | 790.51 |
| 1983-12-12 | 1,000 | 1,020 | 1,000 | 1,000 | 36,000 | 790.51 |
| 1983-12-09 | 1,000 | 1,020 | 1,000 | 1,000 | 84,000 | 790.51 |
| 1983-12-08 | 1,000 | 1,030 | 1,000 | 1,020 | 388,000 | 806.32 |
| 1983-12-07 | 1,040 | 1,040 | 1,010 | 1,040 | 83,000 | 822.13 |
| 1983-12-06 | 1,050 | 1,070 | 1,030 | 1,030 | 138,000 | 814.23 |
| 1983-12-05 | 1,070 | 1,080 | 1,040 | 1,070 | 227,000 | 845.85 |
| 1983-12-03 | 1,060 | 1,070 | 1,030 | 1,070 | 238,000 | 845.85 |
| 1983-12-02 | 1,030 | 1,080 | 1,020 | 1,070 | 1,348,000 | 845.85 |
| 1983-12-01 | 1,020 | 1,030 | 1,000 | 1,030 | 503,000 | 814.23 |
| 1983-11-30 | 1,000 | 1,010 | 989 | 1,000 | 129,000 | 790.51 |
| 1983-11-29 | 990 | 1,010 | 990 | 999 | 163,000 | 789.72 |
| 1983-11-28 | 996 | 1,020 | 995 | 1,010 | 575,000 | 798.42 |
| 1983-11-26 | 1,000 | 1,020 | 999 | 1,020 | 256,000 | 806.32 |
| 1983-11-25 | 997 | 1,030 | 980 | 1,010 | 1,046,000 | 798.42 |
| 1983-11-24 | 978 | 999 | 968 | 995 | 884,000 | 786.56 |
| 1983-11-22 | 937 | 970 | 937 | 968 | 1,292,000 | 765.22 |
| 1983-11-21 | 929 | 931 | 921 | 930 | 83,000 | 735.18 |
| 1983-11-19 | 930 | 930 | 930 | 930 | 13,000 | 735.18 |
| 1983-11-18 | 931 | 932 | 929 | 931 | 40,000 | 735.97 |
| 1983-11-17 | 949 | 950 | 930 | 930 | 372,000 | 735.18 |
| 1983-11-16 | 920 | 950 | 910 | 949 | 204,000 | 750.20 |
| 1983-11-15 | 930 | 930 | 930 | 930 | 51,000 | 735.18 |
| 1983-11-14 | 920 | 930 | 919 | 930 | 72,000 | 735.18 |
| 1983-11-11 | 889 | 910 | 879 | 910 | 95,000 | 719.37 |
| 1983-11-10 | 900 | 900 | 890 | 890 | 83,000 | 703.56 |
| 1983-11-09 | 891 | 905 | 890 | 900 | 73,000 | 711.46 |
| 1983-11-08 | 891 | 891 | 891 | 891 | 2,000 | 704.35 |
| 1983-11-07 | 891 | 900 | 891 | 891 | 15,000 | 704.35 |
| 1983-11-05 | 895 | 895 | 890 | 890 | 15,000 | 703.56 |
| 1983-11-04 | 910 | 910 | 896 | 900 | 22,000 | 711.46 |
| 1983-11-02 | 930 | 930 | 920 | 928 | 34,000 | 733.60 |
| 1983-11-01 | 940 | 940 | 929 | 930 | 108,000 | 735.18 |
| 1983-10-31 | 900 | 940 | 880 | 930 | 113,000 | 735.18 |
| 1983-10-29 | 895 | 900 | 881 | 890 | 257,000 | 703.56 |
| 1983-10-28 | 900 | 901 | 895 | 895 | 299,000 | 707.51 |
| 1983-10-27 | 855 | 880 | 855 | 880 | 41,000 | 695.65 |
| 1983-10-26 | 855 | 857 | 851 | 851 | 22,000 | 672.73 |
| 1983-10-25 | 851 | 856 | 851 | 856 | 36,000 | 676.68 |
| 1983-10-24 | 860 | 860 | 851 | 851 | 11,000 | 672.73 |
| 1983-10-22 | 859 | 859 | 850 | 850 | 27,000 | 671.94 |
| 1983-10-20 | 849 | 849 | 849 | 849 | 7,000 | 671.15 |
| 1983-10-19 | 870 | 870 | 857 | 857 | 12,000 | 677.47 |
| 1983-10-18 | 879 | 879 | 879 | 879 | 52,000 | 694.86 |
| 1983-10-17 | 879 | 879 | 879 | 879 | 18,000 | 694.86 |
| 1983-10-15 | 846 | 850 | 846 | 850 | 45,000 | 671.94 |
| 1983-10-13 | 900 | 900 | 886 | 886 | 87,000 | 700.40 |
| 1983-10-12 | 900 | 905 | 885 | 900 | 58,000 | 711.46 |
| 1983-10-11 | 910 | 911 | 899 | 900 | 94,000 | 711.46 |
| 1983-10-07 | 920 | 920 | 915 | 920 | 62,000 | 727.27 |
| 1983-10-06 | 910 | 925 | 910 | 915 | 121,000 | 723.32 |
| 1983-10-05 | 890 | 910 | 890 | 910 | 119,000 | 719.37 |
| 1983-10-04 | 872 | 889 | 860 | 875 | 78,000 | 691.70 |
| 1983-10-03 | 891 | 900 | 891 | 892 | 98,000 | 705.14 |
| 1983-10-01 | 890 | 890 | 890 | 890 | 53,000 | 703.56 |
| 1983-09-29 | 900 | 900 | 900 | 900 | 31,000 | 711.46 |
| 1983-09-28 | 901 | 905 | 900 | 900 | 99,000 | 711.46 |
| 1983-09-27 | 905 | 905 | 900 | 900 | 78,000 | 711.46 |
| 1983-09-26 | 910 | 910 | 890 | 890 | 36,000 | 703.56 |
| 1983-09-24 | 910 | 910 | 900 | 910 | 52,000 | 719.37 |
| 1983-09-22 | 920 | 930 | 910 | 910 | 49,000 | 719.37 |
| 1983-09-21 | 920 | 925 | 910 | 910 | 77,000 | 719.37 |
| 1983-09-20 | 880 | 900 | 880 | 895 | 52,000 | 707.51 |
| 1983-09-19 | 900 | 900 | 870 | 870 | 25,000 | 687.75 |
| 1983-09-17 | 901 | 901 | 900 | 900 | 71,000 | 711.46 |
| 1983-09-14 | 955 | 955 | 950 | 950 | 17,000 | 750.99 |
| 1983-09-13 | 961 | 968 | 955 | 968 | 156,000 | 765.22 |
| 1983-09-12 | 953 | 963 | 953 | 963 | 125,000 | 761.27 |
| 1983-09-09 | 944 | 963 | 944 | 963 | 151,000 | 761.27 |
| 1983-09-08 | 961 | 965 | 955 | 964 | 192,000 | 762.06 |
| 1983-09-07 | 965 | 970 | 961 | 961 | 222,000 | 759.68 |
| 1983-09-06 | 955 | 970 | 955 | 970 | 334,000 | 766.80 |
| 1983-09-05 | 945 | 950 | 940 | 950 | 95,000 | 750.99 |
| 1983-09-03 | 926 | 936 | 926 | 936 | 14,000 | 739.92 |
| 1983-09-02 | 940 | 941 | 911 | 920 | 259,000 | 727.27 |
| 1983-09-01 | 956 | 958 | 931 | 945 | 341,000 | 747.04 |
| 1983-08-31 | 934 | 958 | 934 | 950 | 359,000 | 750.99 |
| 1983-08-30 | 926 | 935 | 920 | 930 | 265,000 | 735.18 |
| 1983-08-29 | 905 | 918 | 905 | 918 | 49,000 | 725.69 |
| 1983-08-27 | 905 | 909 | 905 | 905 | 66,000 | 715.42 |
| 1983-08-26 | 920 | 925 | 901 | 901 | 145,000 | 712.25 |
| 1983-08-25 | 930 | 930 | 910 | 915 | 74,000 | 723.32 |
| 1983-08-24 | 935 | 935 | 910 | 920 | 207,000 | 727.27 |
| 1983-08-23 | 951 | 965 | 920 | 940 | 719,000 | 743.08 |
| 1983-08-22 | 925 | 965 | 921 | 950 | 635,000 | 750.99 |
| 1983-08-20 | 915 | 915 | 910 | 910 | 209,000 | 719.37 |
| 1983-08-19 | 910 | 915 | 900 | 910 | 382,000 | 719.37 |
| 1983-08-18 | 925 | 925 | 900 | 900 | 492,000 | 711.46 |
| 1983-08-17 | 872 | 920 | 871 | 915 | 874,000 | 723.32 |
| 1983-08-16 | 870 | 888 | 860 | 875 | 535,000 | 691.70 |
| 1983-08-15 | 840 | 869 | 840 | 865 | 327,000 | 683.79 |
| 1983-08-12 | 820 | 835 | 819 | 830 | 184,000 | 656.13 |
| 1983-08-11 | 776 | 803 | 771 | 793 | 212,000 | 626.88 |
| 1983-08-10 | 789 | 789 | 768 | 768 | 71,000 | 607.12 |
| 1983-08-09 | 798 | 799 | 789 | 790 | 67,000 | 624.51 |
| 1983-08-08 | 812 | 812 | 803 | 803 | 30,000 | 634.78 |
| 1983-08-06 | 813 | 813 | 808 | 808 | 35,000 | 638.74 |
| 1983-08-05 | 817 | 817 | 813 | 813 | 50,000 | 642.69 |
| 1983-08-04 | 829 | 830 | 822 | 822 | 28,000 | 649.80 |
| 1983-08-03 | 819 | 829 | 818 | 829 | 54,000 | 655.34 |
| 1983-08-02 | 810 | 820 | 810 | 820 | 65,000 | 648.22 |
| 1983-08-01 | 811 | 812 | 811 | 812 | 17,000 | 641.90 |
| 1983-07-30 | 810 | 816 | 810 | 810 | 30,000 | 640.32 |
| 1983-07-29 | 849 | 849 | 826 | 826 | 70,000 | 652.96 |
| 1983-07-28 | 859 | 860 | 850 | 850 | 40,000 | 671.94 |
| 1983-07-27 | 870 | 875 | 855 | 859 | 237,000 | 679.05 |
| 1983-07-26 | 865 | 875 | 855 | 872 | 177,000 | 689.33 |
| 1983-07-25 | 845 | 870 | 845 | 865 | 184,000 | 683.79 |
| 1983-07-23 | 845 | 845 | 833 | 833 | 69,000 | 658.50 |
| 1983-07-22 | 841 | 848 | 833 | 837 | 181,000 | 661.66 |
| 1983-07-21 | 845 | 845 | 837 | 840 | 129,000 | 664.03 |
| 1983-07-20 | 840 | 840 | 830 | 830 | 55,000 | 656.13 |
| 1983-07-19 | 833 | 840 | 820 | 840 | 41,000 | 664.03 |
| 1983-07-18 | 850 | 850 | 842 | 843 | 25,000 | 666.40 |
| 1983-07-15 | 845 | 849 | 845 | 847 | 77,000 | 669.57 |
| 1983-07-14 | 835 | 850 | 835 | 845 | 158,000 | 667.98 |
| 1983-07-13 | 830 | 837 | 820 | 837 | 52,000 | 661.66 |
| 1983-07-12 | 850 | 850 | 830 | 830 | 85,000 | 656.13 |
| 1983-07-11 | 831 | 863 | 831 | 850 | 274,000 | 671.94 |
| 1983-07-09 | 841 | 844 | 831 | 840 | 111,000 | 664.03 |
| 1983-07-08 | 830 | 840 | 830 | 837 | 141,000 | 661.66 |
| 1983-07-07 | 836 | 845 | 830 | 830 | 736,000 | 656.13 |
| 1983-07-06 | 820 | 835 | 815 | 835 | 460,000 | 660.08 |
| 1983-07-05 | 808 | 820 | 805 | 820 | 46,000 | 648.22 |
| 1983-07-04 | 811 | 819 | 810 | 810 | 91,000 | 640.32 |
| 1983-07-02 | 810 | 820 | 810 | 819 | 76,000 | 647.43 |
| 1983-07-01 | 810 | 815 | 805 | 806 | 78,000 | 637.15 |
| 1983-06-30 | 805 | 805 | 790 | 790 | 51,000 | 624.51 |
| 1983-06-29 | 800 | 800 | 789 | 795 | 108,000 | 628.46 |
| 1983-06-28 | 810 | 820 | 810 | 811 | 50,000 | 641.11 |
| 1983-06-27 | 816 | 825 | 815 | 821 | 68,000 | 649.01 |
| 1983-06-25 | 825 | 826 | 821 | 826 | 123,000 | 652.96 |
| 1983-06-24 | 810 | 827 | 805 | 825 | 201,000 | 652.17 |
| 1983-06-23 | 824 | 825 | 810 | 810 | 289,000 | 640.32 |
| 1983-06-22 | 850 | 865 | 830 | 844 | 151,000 | 667.19 |
| 1983-06-21 | 845 | 860 | 831 | 848 | 49,000 | 670.36 |
| 1983-06-20 | 831 | 850 | 831 | 835 | 28,000 | 660.08 |
| 1983-06-17 | 880 | 880 | 819 | 829 | 117,000 | 655.34 |
| 1983-06-16 | 861 | 900 | 861 | 878 | 262,000 | 694.07 |
| 1983-06-15 | 861 | 861 | 848 | 860 | 186,000 | 679.84 |
| 1983-06-14 | 880 | 883 | 856 | 860 | 116,000 | 679.84 |
| 1983-06-13 | 865 | 880 | 861 | 870 | 111,000 | 687.75 |
| 1983-06-11 | 865 | 885 | 840 | 855 | 222,000 | 675.89 |
| 1983-06-10 | 858 | 870 | 858 | 865 | 56,000 | 683.79 |
| 1983-06-09 | 823 | 848 | 822 | 848 | 105,000 | 670.36 |
| 1983-06-08 | 843 | 849 | 831 | 833 | 106,000 | 658.50 |
| 1983-06-07 | 885 | 888 | 840 | 850 | 160,000 | 671.94 |
| 1983-06-06 | 891 | 898 | 880 | 894 | 90,000 | 706.72 |
| 1983-06-04 | 910 | 910 | 895 | 895 | 381,000 | 707.51 |
| 1983-06-03 | 880 | 900 | 870 | 897 | 521,000 | 709.09 |
| 1983-06-02 | 895 | 915 | 875 | 876 | 672,000 | 692.49 |
| 1983-06-01 | 850 | 915 | 850 | 895 | 598,000 | 707.51 |
| 1983-05-31 | 870 | 870 | 850 | 861 | 141,000 | 680.63 |
| 1983-05-30 | 844 | 874 | 840 | 870 | 279,000 | 687.75 |
| 1983-05-28 | 825 | 850 | 806 | 842 | 214,000 | 665.61 |
| 1983-05-27 | 829 | 830 | 795 | 795 | 160,000 | 628.46 |
| 1983-05-26 | 815 | 835 | 811 | 830 | 435,000 | 656.13 |
| 1983-05-25 | 789 | 809 | 789 | 805 | 389,000 | 636.36 |
| 1983-05-24 | 799 | 799 | 783 | 783 | 47,000 | 618.97 |
| 1983-05-23 | 800 | 810 | 796 | 800 | 81,000 | 632.41 |
| 1983-05-20 | 787 | 795 | 785 | 795 | 13,000 | 628.46 |
| 1983-05-19 | 786 | 799 | 786 | 799 | 61,000 | 631.62 |
| 1983-05-18 | 783 | 788 | 783 | 783 | 37,000 | 618.97 |
| 1983-05-17 | 789 | 789 | 783 | 783 | 36,000 | 618.97 |
| 1983-05-16 | 792 | 799 | 788 | 790 | 49,000 | 624.51 |
| 1983-05-14 | 785 | 790 | 772 | 772 | 35,000 | 610.28 |
| 1983-05-13 | 771 | 771 | 771 | 771 | 2,000 | 609.49 |
| 1983-05-12 | 765 | 765 | 765 | 765 | 12,000 | 604.74 |
| 1983-05-11 | 776 | 776 | 765 | 765 | 14,000 | 604.74 |
| 1983-05-10 | 801 | 801 | 785 | 785 | 138,000 | 620.55 |
| 1983-05-09 | 800 | 810 | 800 | 802 | 211,000 | 633.99 |
| 1983-05-07 | 785 | 790 | 785 | 790 | 106,000 | 624.51 |
| 1983-05-06 | 796 | 804 | 785 | 785 | 218,000 | 620.55 |
| 1983-05-04 | 785 | 810 | 776 | 791 | 117,000 | 625.30 |
| 1983-05-02 | 780 | 797 | 776 | 785 | 68,000 | 620.55 |
| 1983-04-30 | 780 | 780 | 777 | 780 | 46,000 | 616.60 |
| 1983-04-28 | 780 | 795 | 776 | 777 | 115,000 | 614.23 |
| 1983-04-27 | 779 | 779 | 776 | 777 | 16,000 | 614.23 |
| 1983-04-26 | 780 | 780 | 769 | 775 | 35,000 | 612.65 |
| 1983-04-25 | 780 | 781 | 779 | 780 | 27,000 | 616.60 |
| 1983-04-23 | 785 | 785 | 775 | 776 | 37,000 | 613.44 |
| 1983-04-22 | 789 | 790 | 782 | 783 | 147,000 | 618.97 |
| 1983-04-21 | 793 | 795 | 783 | 786 | 210,000 | 621.34 |
| 1983-04-20 | 773 | 783 | 769 | 783 | 296,000 | 618.97 |
| 1983-04-19 | 785 | 785 | 760 | 779 | 128,000 | 615.81 |
| 1983-04-18 | 779 | 785 | 773 | 780 | 173,000 | 616.60 |
| 1983-04-15 | 760 | 777 | 755 | 777 | 565,000 | 614.23 |
| 1983-04-14 | 750 | 755 | 745 | 750 | 717,000 | 592.89 |
| 1983-04-13 | 720 | 749 | 720 | 738 | 584,000 | 583.40 |
| 1983-04-12 | 720 | 723 | 720 | 723 | 310,000 | 571.54 |
| 1983-04-11 | 719 | 720 | 715 | 720 | 53,000 | 569.17 |
| 1983-04-09 | 716 | 720 | 714 | 720 | 126,000 | 569.17 |
| 1983-04-08 | 722 | 722 | 718 | 718 | 31,000 | 567.59 |
| 1983-04-07 | 730 | 730 | 722 | 722 | 51,000 | 570.75 |
| 1983-04-06 | 724 | 730 | 722 | 730 | 35,000 | 577.08 |
| 1983-04-05 | 728 | 728 | 725 | 725 | 42,000 | 573.12 |
| 1983-04-04 | 729 | 729 | 726 | 729 | 24,000 | 576.29 |
| 1983-04-02 | 728 | 730 | 726 | 729 | 42,000 | 576.29 |
| 1983-04-01 | 737 | 742 | 728 | 729 | 71,000 | 576.29 |
| 1983-03-31 | 730 | 740 | 728 | 740 | 135,000 | 584.98 |
| 1983-03-30 | 736 | 736 | 729 | 730 | 118,000 | 577.08 |
| 1983-03-29 | 716 | 745 | 715 | 745 | 232,000 | 588.93 |
| 1983-03-28 | 720 | 720 | 705 | 705 | 48,000 | 557.31 |
| 1983-03-26 | 705 | 719 | 705 | 716 | 56,000 | 566.01 |
| 1983-03-25 | 705 | 706 | 699 | 705 | 177,000 | 557.31 |
| 1983-03-24 | 698 | 700 | 688 | 695 | 375,000 | 549.41 |
| 1983-03-23 | 696 | 698 | 692 | 698 | 32,000 | 551.78 |
| 1983-03-22 | 685 | 695 | 685 | 691 | 29,000 | 546.25 |
| 1983-03-18 | 705 | 709 | 695 | 695 | 270,000 | 549.41 |
| 1983-03-17 | 701 | 710 | 696 | 705 | 303,000 | 557.31 |
| 1983-03-16 | 692 | 701 | 685 | 701 | 84,000 | 554.15 |
| 1983-03-15 | 690 | 690 | 682 | 682 | 27,000 | 539.13 |
| 1983-03-14 | 686 | 695 | 685 | 695 | 59,000 | 549.41 |
| 1983-03-12 | 696 | 705 | 686 | 691 | 186,000 | 546.25 |
| 1983-03-11 | 680 | 706 | 680 | 696 | 858,000 | 550.20 |
| 1983-03-10 | 660 | 685 | 660 | 680 | 133,000 | 537.55 |
| 1983-03-09 | 648 | 660 | 648 | 651 | 40,000 | 514.63 |
| 1983-03-08 | 647 | 647 | 644 | 646 | 121,000 | 510.67 |
| 1983-03-07 | 631 | 647 | 631 | 647 | 121,000 | 511.46 |
| 1983-03-05 | 630 | 650 | 630 | 650 | 172,000 | 513.83 |
| 1983-03-04 | 645 | 655 | 626 | 630 | 69,000 | 498.02 |
| 1983-03-03 | 660 | 665 | 650 | 665 | 76,000 | 525.69 |
| 1983-03-02 | 631 | 660 | 631 | 660 | 48,000 | 521.74 |
| 1983-03-01 | 630 | 630 | 615 | 625 | 15,000 | 494.07 |
| 1983-02-28 | 630 | 640 | 630 | 640 | 32,000 | 505.93 |
| 1983-02-26 | 645 | 650 | 645 | 650 | 17,000 | 513.83 |
| 1983-02-25 | 631 | 651 | 630 | 645 | 34,000 | 509.88 |
| 1983-02-24 | 625 | 630 | 620 | 623 | 32,000 | 492.49 |
| 1983-02-23 | 624 | 624 | 624 | 624 | 2,000 | 493.28 |
| 1983-02-22 | 628 | 628 | 625 | 625 | 14,000 | 494.07 |
| 1983-02-18 | 636 | 640 | 636 | 640 | 10,000 | 505.93 |
| 1983-02-17 | 650 | 650 | 646 | 646 | 4,000 | 510.67 |
| 1983-02-16 | 680 | 680 | 650 | 650 | 33,000 | 513.83 |
| 1983-02-15 | 685 | 690 | 680 | 680 | 57,000 | 537.55 |
| 1983-02-14 | 672 | 680 | 669 | 680 | 180,000 | 537.55 |
| 1983-02-12 | 660 | 670 | 660 | 665 | 153,000 | 525.69 |
| 1983-02-10 | 650 | 660 | 645 | 660 | 44,000 | 521.74 |
| 1983-02-09 | 649 | 660 | 649 | 650 | 62,000 | 513.83 |
| 1983-02-08 | 631 | 652 | 631 | 645 | 72,000 | 509.88 |
| 1983-02-07 | 630 | 630 | 630 | 630 | 12,000 | 498.02 |
| 1983-02-04 | 630 | 630 | 630 | 630 | 10,000 | 498.02 |
| 1983-02-03 | 629 | 630 | 629 | 629 | 10,000 | 497.23 |
| 1983-02-02 | 615 | 620 | 615 | 620 | 11,000 | 490.12 |
| 1983-02-01 | 620 | 620 | 620 | 620 | 7,000 | 490.12 |
| 1983-01-31 | 627 | 640 | 627 | 640 | 32,000 | 505.93 |
| 1983-01-28 | 630 | 630 | 630 | 630 | 20,000 | 498.02 |
| 1983-01-26 | 606 | 630 | 606 | 630 | 50,000 | 498.02 |
| 1983-01-25 | 606 | 606 | 603 | 603 | 19,000 | 476.68 |
| 1983-01-24 | 620 | 630 | 606 | 606 | 16,000 | 479.05 |
| 1983-01-21 | 607 | 630 | 607 | 630 | 65,000 | 498.02 |
| 1983-01-20 | 615 | 615 | 605 | 610 | 22,000 | 482.21 |
| 1983-01-19 | 620 | 621 | 611 | 611 | 36,000 | 483 |
| 1983-01-18 | 630 | 640 | 629 | 630 | 114,000 | 498.02 |
| 1983-01-17 | 640 | 640 | 635 | 635 | 62,000 | 501.98 |
| 1983-01-14 | 630 | 649 | 630 | 645 | 61,000 | 509.88 |
| 1983-01-13 | 650 | 660 | 650 | 650 | 100,000 | 513.83 |
| 1983-01-12 | 650 | 650 | 648 | 650 | 32,000 | 513.83 |
| 1983-01-11 | 655 | 657 | 645 | 653 | 63,000 | 516.21 |
| 1983-01-10 | 650 | 663 | 650 | 657 | 50,000 | 519.37 |
| 1983-01-08 | 658 | 665 | 655 | 657 | 74,000 | 519.37 |
| 1983-01-07 | 659 | 669 | 655 | 658 | 81,000 | 520.16 |
| 1983-01-06 | 630 | 666 | 625 | 659 | 129,000 | 520.95 |
| 1983-01-05 | 630 | 645 | 625 | 635 | 24,000 | 501.98 |
| 1983-01-04 | 640 | 640 | 630 | 630 | 2,000 | 498.02 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
